Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $71.04 as of 9/18/2026 8:21:10 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.15 | 23.15 | 21.15 | 22.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 55.00 | 14.20 | 18.15 | 16.18 | % | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 60.00 | 10.35 | 12.00 | 11.18 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.68 | 0.98 | 0.01 | -0.02 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 61.00 | 9.10 | 11.05 | 10.08 | % | 0.17 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.02 | 9/17/2026 4:00:00 PM EST | |||
| 62.00 | 8.30 | 10.10 | 9.20 | % | 0.15 | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.03 | 9/17/2026 4:00:00 PM EST | |||
| 63.00 | 7.50 | 9.00 | 8.25 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.54 | 0.93 | 0.02 | -0.03 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 64.00 | 7.05 | 7.90 | 7.48 | % | 0.12 | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.03 | 9/17/2026 4:00:00 PM EST | |||
| 65.00 | 6.10 | 7.05 | 6.58 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | 0.87 | 0.04 | -0.04 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 66.00 | 5.45 | 6.10 | 5.78 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.36 | 0.83 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 67.00 | 4.70 | 5.30 | 5.00 | 5.72 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.78 | 0.05 | -0.05 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 68.00 | 4.00 | 4.55 | 4.28 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | 0.72 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 69.00 | 3.35 | 3.75 | 3.55 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.34 | 0.66 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 70.00 | 2.79 | 3.15 | 2.97 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 285 | 0.34 | 0.59 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 71.00 | 2.23 | 2.53 | 2.38 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 350 | 0.33 | 0.53 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 72.00 | 1.84 | 2.06 | 1.95 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 459 | 0.34 | 0.46 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 73.00 | 1.48 | 1.69 | 1.59 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.34 | 0.39 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 74.00 | 1.15 | 1.35 | 1.25 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.34 | 0.33 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 75.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.34 | 0.28 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 76.00 | 0.63 | 0.85 | 0.74 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.34 | 0.23 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 77.00 | 0.54 | 0.67 | 0.61 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.35 | 0.18 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 78.00 | 0.41 | 0.53 | 0.47 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.35 | 0.15 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 79.00 | 0.14 | 0.42 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.33 | 0.12 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 80.00 | 0.15 | 0.34 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.34 | 0.09 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 81.00 | 0.19 | 0.28 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.37 | 0.07 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 82.00 | 0.11 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.37 | 0.05 | 0.02 | -0.02 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 83.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.38 | 0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 84.00 | 0.08 | 0.18 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.39 | 0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.36 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 86.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,098 | 0.74 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.99 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.56 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.43 | -0.02 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.03 | 0.01 | -0.02 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.62 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | -0.05 | 0.02 | -0.03 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 63.00 | 0.15 | 0.42 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | -0.07 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 64.00 | 0.14 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.33 | -0.10 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 65.00 | 0.35 | 0.47 | 0.41 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.34 | -0.13 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 66.00 | 0.55 | 0.80 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.34 | -0.17 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 67.00 | 0.75 | 0.87 | 0.81 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.34 | -0.23 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 68.00 | 0.97 | 1.17 | 1.07 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.34 | -0.28 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 69.00 | 1.30 | 1.56 | 1.43 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 422 | 0.34 | -0.34 | 0.06 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 70.00 | 1.70 | 1.95 | 1.83 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1,059 | 0.34 | -0.41 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 71.00 | 2.18 | 2.41 | 2.30 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.34 | -0.47 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 72.00 | 2.69 | 2.97 | 2.83 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.33 | -0.54 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 73.00 | 3.20 | 3.60 | 3.40 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.33 | -0.61 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 74.00 | 3.90 | 4.35 | 4.13 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.33 | -0.67 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 75.00 | 4.55 | 5.05 | 4.80 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 207 | 0.32 | -0.72 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 76.00 | 5.25 | 5.90 | 5.58 | 5.72 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.31 | -0.77 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 77.00 | 6.00 | 6.80 | 6.40 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.39 | -0.82 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 78.00 | 6.95 | 7.90 | 7.43 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.47 | -0.85 | 0.04 | -0.03 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 79.00 | 7.85 | 8.95 | 8.40 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.52 | -0.88 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 80.00 | 8.65 | 10.10 | 9.38 | 8.41 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.58 | -0.91 | 0.03 | -0.02 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 81.00 | 9.40 | 11.20 | 10.30 | % | 0.13 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.02 | 9/17/2026 4:00:00 PM EST | |||
| 82.00 | 10.65 | 11.85 | 11.25 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.95 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 83.00 | 10.05 | 14.00 | 12.03 | 11.46 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 84.00 | 11.05 | 15.00 | 13.03 | % | 0.16 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 85.00 | 12.05 | 16.00 | 14.03 | % | 0.17 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 86.00 | 13.05 | 16.80 | 14.93 | % | 0.17 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 87.00 | 14.05 | 18.00 | 16.03 | % | 0.18 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 88.00 | 15.05 | 19.00 | 17.03 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 89.00 | 16.05 | 20.05 | 18.05 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 90.00 | 17.05 | 21.00 | 19.03 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 91.00 | 18.05 | 22.00 | 20.03 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 95.00 | 22.05 | 26.00 | 24.03 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 100.00 | 27.05 | 30.85 | 28.95 | 27.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |